Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0680 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.2700 0.2950 0.2550 0.2950 234,058 +0.02(+9.26%)
Sep 28, 2017 0.2650 0.2700 0.2550 0.2700 126,292 +0.01(+1.89%)
Sep 27, 2017 0.2750 0.2750 0.2613 0.2650 128,259 -0.01(-3.64%)
Sep 26, 2017 0.2950 0.3110 0.2670 0.2750 394,821 -0.04(-11.84%)
Sep 25, 2017 0.3100 0.3127 0.2985 0.3120 204,478 -0.00(-0.97%)
Sep 22, 2017 0.3100 0.3150 0.2950 0.3150 273,463 +0.01(+1.61%)
Sep 21, 2017 0.2903 0.3150 0.2650 0.3100 509,116 +0.02(+6.90%)
Sep 20, 2017 0.3250 0.3350 0.2720 0.2900 1,181,278 -0.03(-9.38%)
Sep 19, 2017 0.2500 0.3570 0.2302 0.3200 2,125,627 +0.07(+28.00%)
Sep 18, 2017 0.2250 0.2500 0.2200 0.2500 305,526 +0.02(+7.76%)
Sep 15, 2017 0.2245 0.2375 0.2200 0.2320 228,407 +0.00(+1.95%)
Sep 14, 2017 0.2175 0.2400 0.2175 0.2276 196,075 +0.00(+1.59%)
Sep 13, 2017 0.2170 0.2240 0.2105 0.2240 142,550 +0.01(+3.94%)
Sep 12, 2017 0.2100 0.2249 0.2100 0.2155 232,837 -0.01(-4.22%)
Sep 11, 2017 0.2170 0.2380 0.2124 0.2250 169,270 -0.01(-2.17%)
Sep 08, 2017 0.2251 0.2300 0.2170 0.2300 194,120 +0.00(+0.00%)
Sep 07, 2017 0.2200 0.2300 0.2200 0.2300 94,379 -0.01(-2.21%)
Sep 06, 2017 0.2251 0.2384 0.2250 0.2352 113,432 +0.00(+1.35%)
Sep 05, 2017 0.2275 0.2368 0.2275 0.2321 109,102 +0.01(+2.23%)
Sep 01, 2017 0.2220 0.2289 0.2190 0.2270 208,901 +0.00(+0.38%)
Aug 31, 2017 0.2288 0.2300 0.2201 0.2261 81,522 -0.00(-1.68%)
Aug 30, 2017 0.2255 0.2398 0.2245 0.2300 101,856 +0.00(+0.00%)
Aug 29, 2017 0.2311 0.2400 0.2210 0.2300 106,162 -0.01(-4.17%)
Aug 28, 2017 0.2350 0.2400 0.2300 0.2400 93,215 +0.00(+0.00%)
Aug 25, 2017 0.2299 0.2400 0.2250 0.2400 106,428 +0.01(+4.35%)
Aug 24, 2017 0.2400 0.2400 0.2250 0.2300 121,712 -0.01(-4.42%)
Aug 23, 2017 0.2325 0.2500 0.2253 0.2406 164,350 -0.00(-0.60%)
Aug 22, 2017 0.2300 0.2500 0.2200 0.2421 198,819 +0.01(+5.56%)
Aug 21, 2017 0.2360 0.2377 0.2201 0.2293 198,364 -0.00(-1.15%)
Aug 18, 2017 0.2375 0.2400 0.2300 0.2320 214,068 -0.00(-1.49%)
Aug 17, 2017 0.2400 0.2450 0.2350 0.2355 93,716 -0.01(-3.09%)
Aug 16, 2017 0.2475 0.2500 0.2355 0.2430 192,774 -0.00(-0.82%)
Aug 15, 2017 0.2500 0.2580 0.2450 0.2450 135,501 -0.01(-3.92%)
Aug 14, 2017 0.2550 0.2600 0.2470 0.2550 231,692 -0.00(-1.16%)
Aug 11, 2017 0.2650 0.2650 0.2500 0.2580 117,388 -0.00(-1.15%)
Aug 10, 2017 0.2685 0.2685 0.2600 0.2610 143,705 -0.01(-3.33%)
Aug 09, 2017 0.2685 0.2700 0.2600 0.2700 215,837 +0.00(+1.12%)
Aug 08, 2017 0.2700 0.2700 0.2570 0.2670 83,952 -0.00(-1.11%)
Aug 07, 2017 0.2575 0.2785 0.2500 0.2700 278,643 +0.01(+2.43%)
Aug 04, 2017 0.2565 0.2750 0.2510 0.2636 115,971 +0.01(+2.89%)
Aug 03, 2017 0.2700 0.2790 0.2510 0.2562 143,859 -0.00(-1.46%)
Aug 02, 2017 0.2550 0.2600 0.2500 0.2600 178,884 +0.00(+0.00%)
Aug 01, 2017 0.2550 0.2600 0.2500 0.2600 76,638 +0.00(+0.00%)
Jul 31, 2017 0.2576 0.2600 0.2500 0.2600 223,503 -0.00(-1.52%)
Jul 28, 2017 0.2600 0.2700 0.2554 0.2640 162,223 +0.01(+3.53%)
Jul 27, 2017 0.2760 0.2760 0.2550 0.2550 332,769 -0.02(-6.25%)
Jul 26, 2017 0.2750 0.2800 0.2700 0.2720 62,307 +0.00(+0.70%)
Jul 25, 2017 0.2600 0.2888 0.2600 0.2701 104,745 +0.00(+0.04%)
Jul 24, 2017 0.2910 0.2969 0.2515 0.2700 300,963 +0.01(+3.45%)
Jul 21, 2017 0.2900 0.2900 0.2609 0.2610 108,583 -0.00(-1.51%)
Jul 20, 2017 0.2950 0.2990 0.2600 0.2650 419,746 -0.02(-6.36%)
Jul 19, 2017 0.2900 0.2970 0.2600 0.2830 294,073 -0.03(-8.68%)
Jul 18, 2017 0.2500 0.3099 0.2500 0.3099 618,684 +0.06(+23.96%)
Jul 17, 2017 0.2450 0.2650 0.2379 0.2500 251,984 -0.01(-3.85%)
Jul 14, 2017 0.2480 0.2600 0.2376 0.2600 177,694 +0.01(+4.00%)
Jul 13, 2017 0.2500 0.2543 0.2300 0.2500 152,012 +0.01(+4.17%)
Jul 12, 2017 0.2354 0.2498 0.2300 0.2400 196,077 +0.00(+0.83%)
Jul 11, 2017 0.2535 0.2600 0.2301 0.2380 154,616 -0.01(-4.79%)
Jul 10, 2017 0.2535 0.2600 0.2469 0.2500 81,361 -0.00(-0.62%)
Jul 07, 2017 0.2600 0.2700 0.2500 0.2516 134,294 -0.01(-3.28%)
Jul 06, 2017 0.2900 0.2900 0.2601 0.2601 147,158 -0.03(-8.90%)
Jul 05, 2017 0.2785 0.2940 0.2600 0.2855 263,972 +0.01(+2.33%)
Jul 03, 2017 0.2750 0.3000 0.2600 0.2790 169,777 -0.00(-0.36%)
Jun 30, 2017 0.2525 0.2960 0.2400 0.2800 279,496 +0.04(+16.67%)
Jun 29, 2017 0.2500 0.2500 0.2250 0.2400 226,829 -0.01(-3.85%)
Jun 28, 2017 0.2300 0.2496 0.2200 0.2496 189,348 +0.02(+8.52%)
Jun 27, 2017 0.2280 0.2300 0.2200 0.2300 263,125 +0.01(+2.22%)
Jun 26, 2017 0.2490 0.2500 0.2200 0.2250 309,277 -0.01(-2.47%)
Jun 23, 2017 0.2650 0.2660 0.2151 0.2307 794,903 -0.01(-4.82%)
Jun 22, 2017 0.2455 0.2600 0.2410 0.2424 310,583 +0.00(+0.58%)
Jun 21, 2017 0.2320 0.2550 0.2320 0.2410 366,056 +0.00(+0.42%)
Jun 20, 2017 0.2540 0.2550 0.2394 0.2400 653,092 +0.00(+0.13%)
Jun 19, 2017 0.2650 0.2700 0.2201 0.2397 2,923,447 -0.06(-18.75%)
Jun 16, 2017 0.2930 0.3000 0.2900 0.2950 73,839 +0.00(+1.37%)
Jun 15, 2017 0.2955 0.3000 0.2910 0.2910 80,692 +0.00(+0.00%)
Jun 14, 2017 0.2955 0.3074 0.2910 0.2910 175,282 +0.00(+0.31%)
Jun 13, 2017 0.3000 0.3179 0.2800 0.2901 154,747 -0.01(-3.30%)
Jun 12, 2017 0.2950 0.3000 0.2900 0.3000 112,255 +0.00(+0.45%)
Jun 09, 2017 0.2850 0.3020 0.2800 0.2987 106,345 +0.01(+4.79%)
Jun 08, 2017 0.2878 0.2933 0.2821 0.2850 148,172 -0.01(-3.55%)
Jun 07, 2017 0.3050 0.3090 0.2650 0.2955 609,747 -0.01(-4.00%)
Jun 06, 2017 0.3380 0.3650 0.2900 0.3078 859,855 -0.03(-8.11%)
Jun 05, 2017 0.2900 0.3500 0.2820 0.3350 988,803 +0.04(+14.33%)
Jun 02, 2017 0.2826 0.2977 0.2800 0.2930 203,170 +0.01(+4.27%)
Jun 01, 2017 0.2905 0.3000 0.2800 0.2810 177,887 -0.01(-4.39%)
May 31, 2017 0.2843 0.3000 0.2805 0.2939 89,142 +0.01(+1.86%)
May 30, 2017 0.3050 0.3050 0.2802 0.2885 245,043 -0.01(-3.82%)
May 26, 2017 0.2810 0.3050 0.2801 0.3000 163,924 +0.02(+6.85%)
May 25, 2017 0.2945 0.2945 0.2700 0.2808 193,243 -0.02(-7.95%)
May 24, 2017 0.2777 0.3050 0.2525 0.3050 554,676 +0.03(+10.71%)
May 23, 2017 0.2875 0.2900 0.2755 0.2755 222,121 -0.02(-5.36%)
May 22, 2017 0.2975 0.3000 0.2803 0.2911 190,225 -0.01(-3.42%)
May 19, 2017 0.2900 0.3014 0.2800 0.3014 138,602 +0.01(+2.17%)
May 18, 2017 0.2926 0.3000 0.2800 0.2950 287,857 +0.01(+2.64%)
May 17, 2017 0.3049 0.3099 0.2850 0.2874 372,344 -0.02(-6.53%)
May 16, 2017 0.3075 0.3100 0.3000 0.3075 209,031 +0.00(+0.00%)
May 15, 2017 0.3078 0.3100 0.3000 0.3075 334,073 -0.00(-0.65%)
May 12, 2017 0.3072 0.3095 0.3000 0.3095 386,502 +0.00(+0.49%)
May 11, 2017 0.3195 0.3200 0.3001 0.3080 397,851 -0.01(-3.45%)
May 10, 2017 0.3195 0.3234 0.3011 0.3190 249,808 -0.01(-3.19%)
May 09, 2017 0.3251 0.3300 0.3110 0.3295 223,257 +0.00(+1.38%)
May 08, 2017 0.3350 0.3500 0.3200 0.3250 155,709 -0.01(-2.99%)
May 05, 2017 0.3500 0.3500 0.3200 0.3350 102,209 +0.00(+0.00%)
May 04, 2017 0.3350 0.3500 0.3220 0.3350 196,727 +0.00(+1.45%)
May 03, 2017 0.3400 0.3500 0.3260 0.3302 228,883 -0.01(-4.29%)
May 02, 2017 0.3290 0.3450 0.3290 0.3450 269,082 +0.02(+5.02%)
May 01, 2017 0.3281 0.3445 0.3111 0.3285 134,748 +0.01(+2.66%)
Apr 28, 2017 0.3255 0.3400 0.3111 0.3200 186,663 +0.00(+0.00%)
Apr 27, 2017 0.3300 0.3499 0.3170 0.3200 289,621 -0.01(-3.03%)
Apr 26, 2017 0.3525 0.3600 0.3210 0.3300 401,664 -0.02(-7.02%)
Apr 25, 2017 0.3651 0.3700 0.3400 0.3549 435,564 -0.01(-3.56%)
Apr 24, 2017 0.3613 0.3700 0.3572 0.3680 186,052 +0.01(+2.22%)
Apr 21, 2017 0.3699 0.3700 0.3540 0.3600 144,843 -0.00(-0.54%)
Apr 20, 2017 0.3750 0.3750 0.3600 0.3619 158,963 -0.01(-2.18%)
Apr 19, 2017 0.3730 0.3800 0.3550 0.3700 218,498 -0.01(-3.75%)
Apr 18, 2017 0.3730 0.3850 0.3660 0.3844 151,171 +0.02(+4.43%)
Apr 17, 2017 0.3754 0.4100 0.3640 0.3681 398,847 -0.01(-3.00%)
Apr 13, 2017 0.3595 0.3795 0.3500 0.3795 183,247 +0.02(+4.43%)
Apr 12, 2017 0.3575 0.3685 0.3500 0.3634 280,278 -0.00(-0.43%)
Apr 11, 2017 0.3575 0.3700 0.3500 0.3650 232,555 +0.02(+4.29%)
Apr 10, 2017 0.3640 0.3800 0.3500 0.3500 304,452 -0.02(-4.11%)
Apr 07, 2017 0.3700 0.3800 0.3600 0.3650 236,615 -0.01(-3.92%)
Apr 06, 2017 0.3800 0.3800 0.3700 0.3799 207,276 -0.00(-0.03%)
Apr 05, 2017 0.3850 0.3899 0.3610 0.3800 293,938 -0.01(-2.06%)
Apr 04, 2017 0.3750 0.3900 0.3700 0.3880 290,037 +0.01(+2.65%)
Apr 03, 2017 0.3950 0.3989 0.3600 0.3780 405,280 -0.02(-5.38%)
Mar 31, 2017 0.4060 0.4189 0.3900 0.3995 284,844 -0.01(-1.33%)
Mar 30, 2017 0.4000 0.4100 0.3900 0.4049 216,636 -0.01(-1.22%)
Mar 29, 2017 0.4150 0.4200 0.3900 0.4099 368,309 -0.01(-2.36%)
Mar 28, 2017 0.3955 0.4199 0.3950 0.4198 264,291 +0.02(+6.01%)
Mar 27, 2017 0.4000 0.4200 0.3875 0.3960 381,569 -0.00(-1.00%)
Mar 24, 2017 0.3876 0.4149 0.3801 0.4000 158,089 +0.01(+3.05%)
Mar 23, 2017 0.4125 0.4150 0.3850 0.3881 266,717 -0.02(-5.35%)
Mar 22, 2017 0.3876 0.4190 0.3876 0.4101 342,803 +0.02(+5.15%)
Mar 21, 2017 0.4050 0.4100 0.3800 0.3900 492,070 -0.02(-3.94%)
Mar 20, 2017 0.4305 0.4500 0.4000 0.4060 362,538 -0.01(-1.69%)
Mar 17, 2017 0.4000 0.4130 0.3900 0.4130 536,986 +0.01(+2.67%)
Mar 16, 2017 0.3925 0.4030 0.3750 0.4022 373,658 +0.03(+7.27%)
Mar 15, 2017 0.3699 0.3900 0.3600 0.3750 546,345 +0.01(+1.60%)
Mar 14, 2017 0.3650 0.3850 0.3600 0.3691 294,578 -0.00(-0.24%)
Mar 13, 2017 0.3609 0.3939 0.3567 0.3700 593,050 +0.01(+2.78%)
Mar 10, 2017 0.3691 0.3800 0.3570 0.3600 716,357 -0.02(-5.64%)
Mar 09, 2017 0.4050 0.4114 0.3800 0.3815 419,376 -0.02(-5.79%)
Mar 08, 2017 0.4099 0.4189 0.3970 0.4049 191,319 +0.00(+0.86%)
Mar 07, 2017 0.4189 0.4200 0.3970 0.4015 516,076 -0.02(-4.36%)
Mar 06, 2017 0.4040 0.4250 0.4002 0.4198 350,388 +0.02(+4.90%)
Mar 03, 2017 0.4100 0.4150 0.3900 0.4002 304,423 -0.01(-3.17%)
Mar 02, 2017 0.4075 0.4200 0.4000 0.4133 389,207 +0.01(+1.86%)
Mar 01, 2017 0.4200 0.4300 0.4000 0.4057 518,730 -0.01(-3.10%)
Feb 28, 2017 0.4305 0.4400 0.4100 0.4188 439,533 -0.00(-0.85%)
Feb 27, 2017 0.4165 0.4489 0.4100 0.4224 1,140,775 -0.04(-7.68%)
Feb 24, 2017 0.4775 0.4800 0.4161 0.4575 1,613,265 -0.02(-4.69%)
Feb 23, 2017 0.5125 0.5125 0.4700 0.4800 942,874 -0.03(-5.88%)
Feb 22, 2017 0.5110 0.5450 0.5000 0.5100 1,354,213 +0.01(+1.59%)
Feb 21, 2017 0.4878 0.5250 0.4701 0.5020 1,051,865 +0.03(+6.98%)
Feb 17, 2017 0.4693 0.4693 0.4693 0 -0.02(-5.05%)
Feb 16, 2017 0.4900 0.5200 0.4710 0.4942 448,687 -0.01(-1.26%)
Feb 15, 2017 0.4885 0.5300 0.4800 0.5005 912,397 +0.00(+0.10%)
Feb 14, 2017 0.4550 0.5080 0.4500 0.5000 785,774 +0.03(+6.95%)
Feb 13, 2017 0.4300 0.4700 0.4275 0.4675 586,708 +0.03(+7.59%)
Feb 10, 2017 0.4275 0.4390 0.4200 0.4345 626,659 +0.01(+2.96%)
Feb 09, 2017 0.4667 0.4685 0.4170 0.4220 1,006,467 -0.04(-9.34%)
Feb 08, 2017 0.4750 0.4899 0.4600 0.4655 366,783 -0.00(-0.96%)
Feb 07, 2017 0.4480 0.5000 0.4479 0.4700 610,850 -0.03(-6.00%)
Feb 06, 2017 0.5200 0.5200 0.4851 0.5000 458,958 -0.01(-0.99%)
Feb 03, 2017 0.4825 0.5200 0.4800 0.5050 676,180 +0.02(+4.66%)
Feb 02, 2017 0.4988 0.5130 0.4800 0.4825 504,052 -0.02(-3.50%)
Feb 01, 2017 0.5150 0.5200 0.4800 0.5000 718,760 +0.02(+4.17%)
Jan 31, 2017 0.5105 0.5200 0.4525 0.4800 1,236,870 -0.03(-5.88%)
Jan 30, 2017 0.5450 0.5500 0.5011 0.5100 872,092 -0.05(-8.19%)
Jan 27, 2017 0.5695 0.5799 0.5500 0.5555 470,972 -0.01(-2.54%)
Jan 26, 2017 0.5610 0.5800 0.5400 0.5700 875,594 +0.01(+1.79%)
Jan 25, 2017 0.5700 0.5900 0.5500 0.5600 953,521 -0.01(-1.75%)
Jan 24, 2017 0.5400 0.5750 0.5300 0.5700 1,338,043 +0.04(+6.56%)
Jan 23, 2017 0.5030 0.5450 0.5000 0.5349 1,285,193 +0.03(+5.92%)
Jan 20, 2017 0.5340 0.5700 0.4901 0.5050 2,306,473 -0.03(-4.90%)
Jan 19, 2017 0.4870 0.5440 0.4870 0.5310 1,529,623 +0.04(+8.37%)
Jan 18, 2017 0.5400 0.5500 0.4520 0.4900 3,191,348 -0.08(-14.75%)
Jan 17, 2017 0.4750 0.5750 0.4590 0.5747 3,962,680 +0.12(+27.72%)
Jan 13, 2017 0.4500 0.4500 0.4500 0 +0.05(+13.21%)
Jan 12, 2017 0.4000 0.4099 0.3820 0.3975 750,525 +0.01(+1.90%)
Jan 11, 2017 0.4002 0.4290 0.3800 0.3901 334,354 -0.02(-4.85%)
Jan 10, 2017 0.4103 0.4348 0.3600 0.4100 589,151 -0.01(-3.30%)
Jan 09, 2017 0.4150 0.4280 0.4001 0.4240 354,511 +0.01(+2.48%)
Jan 06, 2017 0.3997 0.4390 0.3997 0.4138 387,422 +0.00(+0.91%)
Jan 05, 2017 0.4125 0.4199 0.3900 0.4100 447,932 +0.00(+0.00%)
Jan 04, 2017 0.4250 0.4440 0.3822 0.4100 505,286 -0.02(-4.65%)
Jan 03, 2017 0.4320 0.4500 0.3950 0.4300 848,870 +0.00(+0.00%)
Dec 30, 2016 0.4300 0.4300 0.4300 0 +0.01(+1.21%)
Dec 29, 2016 0.3900 0.4350 0.3600 0.4248 939,469 +0.04(+9.49%)
Dec 28, 2016 0.4185 0.4500 0.3640 0.3880 2,049,172 -0.02(-5.13%)
Dec 27, 2016 0.3439 0.4340 0.3400 0.4090 2,894,023 +0.08(+25.85%)
Dec 23, 2016 0.3250 0.3250 0.3250 0 +0.04(+14.04%)
Dec 22, 2016 0.2825 0.2911 0.2761 0.2850 356,293 -0.00(-0.35%)
Dec 21, 2016 0.2845 0.2890 0.2720 0.2860 272,926 +0.01(+2.11%)
Dec 20, 2016 0.2708 0.2900 0.2698 0.2801 354,664 +0.02(+6.91%)
Dec 19, 2016 0.2890 0.2900 0.2600 0.2620 858,856 -0.03(-8.93%)
Dec 16, 2016 0.2874 0.2900 0.2720 0.2877 885,826 -0.00(-0.79%)
Dec 15, 2016 0.3300 0.3300 0.2760 0.2900 1,684,503 -0.04(-10.77%)
Dec 14, 2016 0.3100 0.3500 0.3011 0.3250 614,926 +0.01(+1.63%)
Dec 13, 2016 0.3100 0.3270 0.2975 0.3198 388,960 +0.01(+3.19%)
Dec 12, 2016 0.3140 0.3280 0.2975 0.3099 428,995 -0.00(-0.03%)
Dec 09, 2016 0.3038 0.3300 0.2743 0.3100 785,103 +0.01(+2.04%)
Dec 08, 2016 0.3280 0.3450 0.2888 0.3038 837,029 -0.02(-6.52%)
Dec 07, 2016 0.2995 0.3330 0.2995 0.3250 917,779 +0.03(+8.33%)
Dec 06, 2016 0.2855 0.3200 0.2710 0.3000 1,115,145 +0.02(+9.09%)
Dec 05, 2016 0.2750 0.2950 0.2600 0.2750 644,251 +0.00(+0.41%)
Dec 02, 2016 0.2950 0.2950 0.2690 0.2739 1,984,836 -0.02(-8.10%)
Dec 01, 2016 0.2927 0.3000 0.2821 0.2980 539,326 +0.01(+2.12%)
Nov 30, 2016 0.2920 0.3034 0.2726 0.2918 1,111,244 -0.00(-0.07%)
Nov 29, 2016 0.2801 0.3345 0.2800 0.2920 695,216 -0.01(-3.28%)
Nov 28, 2016 0.3342 0.3345 0.2890 0.3019 947,674 -0.04(-10.44%)
Nov 25, 2016 0.3300 0.3575 0.2900 0.3371 869,061 +0.02(+5.68%)
Nov 23, 2016 0.3190 0.3190 0.3190 0 +0.03(+12.05%)
Nov 22, 2016 0.3250 0.3300 0.2550 0.2847 2,838,783 -0.07(-19.46%)
Nov 21, 2016 0.4100 0.4251 0.3300 0.3535 1,202,561 -0.06(-14.81%)
Nov 18, 2016 0.4363 0.4475 0.3850 0.4149 975,826 -0.03(-5.69%)
Nov 17, 2016 0.4375 0.4693 0.4200 0.4400 437,858 -0.01(-1.98%)
Nov 16, 2016 0.4395 0.4600 0.4210 0.4489 312,404 +0.02(+4.40%)
Nov 15, 2016 0.4502 0.4630 0.3700 0.4300 853,294 -0.04(-8.02%)
Nov 14, 2016 0.4800 0.5200 0.4400 0.4675 868,301 -0.01(-2.60%)
Nov 11, 2016 0.4340 0.4990 0.3551 0.4800 1,816,107 +0.05(+11.63%)
Nov 10, 2016 0.5450 0.5500 0.4000 0.4300 2,641,046 -0.12(-21.82%)
Nov 09, 2016 0.6100 0.6100 0.5450 0.5500 2,039,851 -0.06(-9.91%)
Nov 08, 2016 0.7200 0.7200 0.5400 0.6105 3,776,008 -0.08(-11.59%)
Nov 07, 2016 0.6310 0.7100 0.5900 0.6905 2,948,137 +0.12(+21.14%)
Nov 04, 2016 0.6200 0.6600 0.5200 0.5700 3,747,963 -0.07(-10.94%)
Nov 03, 2016 0.8250 0.8310 0.6400 0.6400 2,750,490 -0.19(-22.89%)
Nov 02, 2016 0.8850 0.8900 0.7437 0.8300 1,588,889 -0.06(-6.74%)
Nov 01, 2016 0.9430 0.9600 0.8150 0.8900 1,678,571 -0.04(-4.30%)
Oct 31, 2016 0.8675 0.9866 0.8250 0.9300 1,951,773 +0.13(+16.98%)
Oct 28, 2016 0.7450 0.8000 0.7344 0.7950 1,515,433 +0.10(+13.57%)
Oct 27, 2016 0.8670 0.8675 0.6400 0.7000 2,594,285 -0.15(-17.65%)
Oct 26, 2016 0.8500 0.8840 0.8200 0.8500 948,075 +0.03(+3.03%)
Oct 25, 2016 0.8850 0.9389 0.8050 0.8250 2,064,667 -0.06(-6.78%)
Oct 24, 2016 0.7705 0.8924 0.7300 0.8850 2,101,657 +0.18(+26.07%)
Oct 21, 2016 0.6535 0.7056 0.6350 0.7020 1,056,301 +0.07(+11.43%)
Oct 20, 2016 0.6950 0.7140 0.6050 0.6300 2,031,930 -0.06(-9.09%)
Oct 19, 2016 0.7525 0.8080 0.6760 0.6930 1,508,012 -0.05(-6.35%)
Oct 18, 2016 0.6325 0.7700 0.6300 0.7400 3,076,834 +0.16(+27.59%)
Oct 17, 2016 0.4775 0.5999 0.4775 0.5800 1,329,275 +0.10(+22.11%)
Oct 14, 2016 0.4862 0.5100 0.4600 0.4750 505,944 -0.01(-1.04%)
Oct 13, 2016 0.4835 0.5400 0.4265 0.4800 1,679,700 -0.01(-2.35%)
Oct 12, 2016 0.4128 0.5000 0.4128 0.4915 1,238,137 +0.08(+19.89%)
Oct 11, 2016 0.4600 0.4600 0.4050 0.4100 737,408 -0.04(-9.49%)
Oct 10, 2016 0.4230 0.4530 481,271 -0.01(-1.50%)
Oct 07, 2016 0.4300 0.4680 0.4300 0.4599 496,877 +0.03(+6.95%)
Oct 06, 2016 0.4330 0.4794 0.4177 0.4300 1,537,874 +0.02(+6.17%)
Oct 05, 2016 0.3900 0.4200 0.3660 0.4050 1,425,688 +0.02(+6.30%)
Oct 04, 2016 0.3459 0.4016 0.3325 0.3810 2,701,286 +0.05(+14.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.